Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
81.74
-0.90 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.21 | 83.58 | 81.32 | 81.74 | 81.74 | -1.09% | 318,611 |
| Dec 4, 2025 | 81.05 | 82.82 | 80.98 | 82.64 | 82.64 | 1.99% | 241,264 |
| Dec 3, 2025 | 77.22 | 81.24 | 77.22 | 81.03 | 81.03 | 4.78% | 454,008 |
| Dec 2, 2025 | 79.50 | 79.50 | 77.15 | 77.33 | 77.33 | -2.01% | 317,852 |
| Dec 1, 2025 | 78.20 | 79.87 | 78.15 | 78.92 | 78.92 | -0.37% | 252,096 |
| Nov 28, 2025 | 79.01 | 79.85 | 78.60 | 79.21 | 79.21 | 0.10% | 167,709 |
| Nov 26, 2025 | 78.49 | 80.30 | 76.94 | 79.13 | 79.13 | 0.51% | 245,659 |
| Nov 25, 2025 | 77.71 | 79.19 | 77.31 | 78.73 | 78.73 | 1.31% | 307,745 |
| Nov 24, 2025 | 79.84 | 81.72 | 77.34 | 77.71 | 77.71 | -3.09% | 405,262 |
| Nov 21, 2025 | 79.15 | 81.74 | 78.59 | 80.19 | 80.19 | 1.58% | 502,075 |
| Nov 20, 2025 | 79.86 | 81.19 | 78.01 | 78.94 | 78.94 | 0.45% | 409,222 |
| Nov 19, 2025 | 79.65 | 80.26 | 78.06 | 78.59 | 78.59 | -0.66% | 302,776 |
| Nov 18, 2025 | 80.27 | 81.40 | 78.96 | 79.11 | 79.11 | -2.50% | 222,992 |
| Nov 17, 2025 | 83.29 | 84.55 | 80.63 | 81.14 | 81.14 | -2.93% | 319,849 |
| Nov 14, 2025 | 83.15 | 83.89 | 82.99 | 83.59 | 83.59 | -0.61% | 211,083 |
| Nov 13, 2025 | 86.41 | 87.23 | 83.77 | 84.10 | 84.10 | -2.88% | 385,962 |
| Nov 12, 2025 | 87.86 | 88.06 | 85.95 | 86.59 | 86.59 | -0.80% | 313,234 |
| Nov 11, 2025 | 86.31 | 87.37 | 86.00 | 87.29 | 87.29 | 0.30% | 94,740 |
| Nov 10, 2025 | 85.62 | 87.90 | 85.62 | 87.03 | 87.03 | 1.61% | 249,905 |
| Nov 7, 2025 | 83.55 | 85.91 | 83.52 | 85.65 | 85.65 | 1.60% | 426,239 |
| Nov 6, 2025 | 82.55 | 85.00 | 82.15 | 84.30 | 84.30 | 2.12% | 535,435 |
| Nov 5, 2025 | 89.34 | 89.34 | 81.80 | 82.55 | 82.55 | -9.47% | 417,313 |
| Nov 4, 2025 | 90.03 | 91.37 | 88.94 | 91.19 | 91.19 | 0.74% | 247,795 |
| Nov 3, 2025 | 89.80 | 90.56 | 87.84 | 90.52 | 90.52 | 0.12% | 411,133 |
| Oct 31, 2025 | 90.20 | 91.28 | 89.61 | 90.41 | 90.41 | -0.03% | 261,205 |
| Oct 30, 2025 | 90.46 | 91.41 | 89.47 | 90.44 | 90.44 | -0.02% | 198,871 |
| Oct 29, 2025 | 90.79 | 92.01 | 89.92 | 90.46 | 90.46 | -0.84% | 173,316 |
| Oct 28, 2025 | 93.15 | 93.31 | 91.20 | 91.23 | 91.23 | -2.26% | 155,557 |
| Oct 27, 2025 | 93.46 | 94.11 | 92.36 | 93.34 | 93.34 | 0.71% | 164,198 |
| Oct 24, 2025 | 93.22 | 93.85 | 92.44 | 92.68 | 92.68 | 0.28% | 141,939 |
| Oct 23, 2025 | 93.65 | 94.15 | 91.21 | 92.42 | 92.42 | -1.19% | 515,201 |
| Oct 22, 2025 | 93.24 | 94.46 | 92.88 | 93.53 | 93.53 | 0.11% | 389,538 |
| Oct 21, 2025 | 92.42 | 93.97 | 92.42 | 93.43 | 93.43 | 0.78% | 152,815 |
| Oct 20, 2025 | 92.15 | 93.47 | 91.95 | 92.71 | 92.71 | 1.46% | 217,495 |
| Oct 17, 2025 | 89.23 | 92.06 | 89.23 | 91.38 | 91.38 | 2.41% | 184,368 |
| Oct 16, 2025 | 90.57 | 90.93 | 88.66 | 89.23 | 89.23 | -1.13% | 181,791 |
| Oct 15, 2025 | 88.34 | 90.59 | 88.34 | 90.25 | 90.25 | 2.37% | 233,481 |
| Oct 14, 2025 | 87.82 | 89.14 | 87.82 | 88.16 | 88.16 | -0.93% | 172,008 |
| Oct 13, 2025 | 89.75 | 89.98 | 88.83 | 88.99 | 88.99 | 0.45% | 260,759 |
| Oct 10, 2025 | 88.30 | 89.38 | 88.02 | 88.59 | 88.59 | 0.19% | 241,323 |
| Oct 9, 2025 | 86.04 | 89.20 | 86.04 | 88.42 | 88.42 | 1.97% | 269,881 |
| Oct 8, 2025 | 90.54 | 90.63 | 86.71 | 86.71 | 86.71 | -4.40% | 261,398 |
| Oct 7, 2025 | 89.73 | 91.38 | 89.44 | 90.70 | 90.70 | 0.72% | 228,884 |
| Oct 6, 2025 | 90.63 | 90.63 | 88.92 | 90.05 | 90.05 | -0.49% | 244,594 |
| Oct 3, 2025 | 92.33 | 92.33 | 90.27 | 90.49 | 90.49 | -1.39% | 174,114 |
| Oct 2, 2025 | 94.64 | 94.64 | 91.73 | 91.77 | 91.77 | -2.90% | 260,606 |
| Oct 1, 2025 | 96.03 | 96.03 | 93.18 | 94.51 | 94.51 | -2.54% | 208,513 |
| Sep 30, 2025 | 96.93 | 98.52 | 96.93 | 96.97 | 96.97 | 0.32% | 242,535 |
| Sep 29, 2025 | 97.40 | 97.40 | 95.95 | 96.66 | 96.66 | 0.09% | 242,250 |
| Sep 26, 2025 | 97.01 | 97.86 | 96.17 | 96.57 | 96.57 | 0.10% | 194,083 |